New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
459.500.00-11200.000.33+0.25+312.50%1021
474.850.00--1210.000.090.00--0
439.800.00-11220.00-----
430.000.00-22230.00-----
-----240.000.110.00-11
401.650.00--1250.000.490.00-12
431.580.00-12260.00-----
-----270.000.950.00--1
-----290.000.450.00-510
358.600.00-14300.000.330.00-239
333.44-42.21-11.24%11310.000.350.00-219
-----320.000.580.00-925
326.720.00-22330.000.640.00-11
-----340.000.400.00-13
-----350.000.46-0.16-25.81%2137
261.630.00--1360.000.600.00-184
-----370.000.790.00-222
311.990.00-12380.000.790.00-148
274.180.00-12390.001.240.00-119
260.270.00-28400.000.74-0.38-33.93%44175
277.550.00-24410.000.85-0.39-31.45%186
234.500.00-13420.001.500.00-11114
213.60-8.05-3.63%2150430.001.15-0.56-32.75%63196
203.39-45.30-18.22%13440.001.11-1.05-48.61%337
200.09-18.35-8.40%17450.001.60-0.92-36.51%14122
192.850.00-22460.001.66-1.18-41.55%826
183.450.00-24470.002.10-1.20-36.36%10166
183.080.00-28480.002.66-1.44-35.12%7124
152.30-12.80-7.75%15490.003.40-1.43-29.61%17170
150.77-5.63-3.60%729500.003.90-1.75-30.97%78806
136.44-12.81-8.58%511510.004.95-1.95-28.26%46151
137.57-1.98-1.42%43520.006.15-1.80-22.64%22321
115.80-24.18-17.27%16530.006.89-2.61-27.47%94136
112.45-9.80-8.02%1231540.008.91-2.41-21.29%172277
103.80-10.00-8.79%428550.0010.55-2.85-21.27%22414
92.50-19.77-17.61%731560.0011.50-3.91-25.37%60113
83.50-15.95-16.04%534570.0015.20-3.28-17.75%39214
78.00-14.76-15.91%240580.0016.39-4.01-19.66%39135
75.45-10.53-12.25%866590.0018.65-5.17-21.70%14329
65.18-14.37-18.06%760600.0024.00-4.00-14.29%41340
71.220.00-250610.0028.66-2.55-8.17%14197
61.70-6.30-9.26%1389620.0031.40-3.59-10.26%584304
47.50-14.80-23.76%65419630.0036.98-3.07-7.67%90158
42.68-14.12-24.86%311191640.0041.18-2.82-6.41%155174
38.05-13.45-26.12%211459650.0044.85-4.84-9.74%174261
33.27-13.84-29.38%99262660.0050.24-5.01-9.07%124244
29.96-12.92-30.13%70277670.0057.73-2.22-3.70%103101
26.42-12.90-32.81%581211680.0062.99-3.01-4.56%43137
22.55-12.63-35.90%25129690.0071.05-1.15-1.59%325
19.35-12.13-38.53%52571700.0080.00-1.36-1.67%1239
17.27-11.94-40.88%299710.0084.88+3.36+4.12%1005
14.92-10.98-42.39%29197720.0094.95+2.19+2.36%163
13.32-9.48-41.58%18142730.0099.80-2.50-2.44%1324
12.20-7.90-39.30%17145740.00108.00-0.70-0.64%143
9.97-8.78-46.83%239332750.00116.40-1.60-1.36%1831
9.25-7.20-43.77%1378760.00126.10-0.45-0.36%175
7.80-6.65-46.02%1867770.00135.55+1.65+1.23%612
6.08-6.92-53.23%2965780.00144.20+1.80+1.26%2151
5.83-5.67-49.30%30495790.00154.35+1.50+0.98%253
4.85-5.35-52.45%38173800.00170.38+10.13+6.32%28114
4.60-4.37-48.72%2169810.00171.400.00-7033
3.60-4.30-54.43%16108820.00180.400.00-2410
3.20-3.90-54.93%5273830.00199.90+10.85+5.74%5471
2.70-3.60-57.14%512840.00199.300.00-62
3.15-2.30-42.20%978850.00217.20+7.80+3.72%1013
1.90-3.00-61.22%1256860.00-----
3.00-1.35-31.03%114870.00228.050.00-66
1.76-2.44-58.10%310880.00238.200.00-25
1.30-1.90-59.38%1427890.00247.900.00-237
1.25-2.07-62.35%12669900.00266.79+44.24+19.88%30256
2.580.00-2654910.00232.620.00--0
5.000.00-16920.00267.980.00--0
0.82-1.38-62.73%2325930.00-----
1.850.00-24940.00300.800.00-10
1.640.00-112950.00297.900.00--0
1.510.00-111960.00294.510.00--0
0.70-0.62-46.97%13970.00300.840.00--0
1.310.00-24980.00294.220.00--0
1.080.00-1026990.00312.080.00--0
0.42-0.62-59.62%23401,000.00308.130.00--0
0.45-0.55-55.00%291,010.00325.040.00--0
0.790.00-151,020.00341.880.00--0
1.090.00-111,030.00347.080.00--0
1.560.00-1351,050.00-----
0.610.00-3161,060.00-----
0.45-0.45-50.00%1461,070.00-----
0.450.00-4371,080.00-----
0.530.00-41641,090.00-----
0.25-0.10-28.57%321781,100.00-----